Luyang Energy-Saving Materials Co., Ltd. (SHE:002088)
China
· Delayed Price · Currency is CNY 10.16
-0.25 (-2.40%)
Apr 29, 2026, 3:04 PM CST
SHE:002088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.10 | 10.32 | 9.97 | 10.16 | 10.16 | -2.40% | 5,324,359 |
| Apr 28, 2026 | 10.39 | 10.65 | 10.26 | 10.41 | 10.41 | -0.19% | 4,370,500 |
| Apr 27, 2026 | 10.15 | 10.68 | 9.99 | 10.43 | 10.43 | 2.36% | 6,163,172 |
| Apr 24, 2026 | 10.31 | 10.36 | 10.15 | 10.19 | 10.19 | -1.07% | 2,994,926 |
| Apr 23, 2026 | 10.38 | 10.42 | 10.23 | 10.30 | 10.30 | -0.68% | 2,918,871 |
| Apr 22, 2026 | 10.37 | 10.49 | 10.32 | 10.37 | 10.37 | -0.86% | 3,796,721 |
| Apr 21, 2026 | 10.57 | 10.77 | 10.41 | 10.46 | 10.46 | -1.88% | 5,964,370 |
| Apr 20, 2026 | 10.36 | 10.80 | 10.26 | 10.66 | 10.66 | 5.02% | 8,695,007 |
| Apr 17, 2026 | 10.13 | 10.23 | 10.03 | 10.15 | 10.15 | -0.20% | 2,989,233 |
| Apr 16, 2026 | 10.02 | 10.17 | 9.99 | 10.17 | 10.17 | 1.50% | 2,643,080 |
| Apr 15, 2026 | 10.12 | 10.18 | 9.97 | 10.02 | 10.02 | -1.28% | 2,807,760 |
| Apr 14, 2026 | 10.25 | 10.37 | 10.09 | 10.15 | 10.15 | -0.59% | 4,589,500 |
| Apr 13, 2026 | 10.21 | 10.39 | 10.06 | 10.21 | 10.21 | 0.89% | 4,223,930 |
| Apr 10, 2026 | 10.14 | 10.25 | 10.07 | 10.12 | 10.12 | 0.50% | 2,085,948 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | -1.47% | 2,409,473 |
| Apr 8, 2026 | 10.10 | 10.22 | 10.01 | 10.22 | 10.22 | 3.13% | 2,763,141 |
| Apr 7, 2026 | 9.70 | 9.91 | 9.67 | 9.91 | 9.91 | 2.16% | 2,205,498 |
| Apr 3, 2026 | 10.00 | 10.02 | 9.69 | 9.70 | 9.70 | -2.90% | 3,449,395 |
| Apr 2, 2026 | 10.10 | 10.12 | 9.92 | 9.99 | 9.99 | -1.48% | 2,001,140 |
| Apr 1, 2026 | 10.16 | 10.19 | 10.04 | 10.14 | 10.14 | 1.50% | 2,467,952 |
| Mar 31, 2026 | 10.08 | 10.31 | 9.98 | 9.99 | 9.99 | -0.89% | 2,880,160 |
| Mar 30, 2026 | 9.98 | 10.13 | 9.92 | 10.08 | 10.08 | 0.50% | 2,238,746 |
| Mar 27, 2026 | 9.77 | 10.04 | 9.70 | 10.03 | 10.03 | 0.80% | 2,138,010 |
| Mar 26, 2026 | 10.02 | 10.16 | 9.87 | 9.95 | 9.95 | -0.80% | 2,841,582 |
| Mar 25, 2026 | 9.78 | 10.06 | 9.74 | 10.03 | 10.03 | 2.98% | 4,449,745 |
| Mar 24, 2026 | 9.82 | 9.88 | 9.61 | 9.74 | 9.74 | 1.25% | 4,114,908 |
| Mar 23, 2026 | 10.37 | 10.37 | 9.49 | 9.62 | 9.62 | -7.68% | 7,583,174 |
| Mar 20, 2026 | 10.69 | 10.75 | 10.39 | 10.42 | 10.42 | -2.53% | 4,202,087 |
| Mar 19, 2026 | 10.87 | 10.92 | 10.64 | 10.69 | 10.69 | -2.11% | 2,782,500 |
| Mar 18, 2026 | 11.00 | 11.03 | 10.83 | 10.92 | 10.92 | -0.46% | 3,256,100 |
| Mar 17, 2026 | 11.22 | 11.34 | 10.96 | 10.97 | 10.97 | -1.97% | 3,266,607 |
| Mar 16, 2026 | 11.21 | 11.34 | 11.10 | 11.19 | 11.19 | -0.09% | 3,891,920 |
| Mar 13, 2026 | 11.27 | 11.52 | 11.17 | 11.20 | 11.20 | -0.62% | 5,321,300 |
| Mar 12, 2026 | 11.10 | 11.38 | 11.07 | 11.27 | 11.27 | 1.35% | 5,431,953 |
| Mar 11, 2026 | 11.08 | 11.13 | 10.98 | 11.12 | 11.12 | 0.45% | 3,281,337 |
| Mar 10, 2026 | 10.98 | 11.08 | 10.93 | 11.07 | 11.07 | 1.28% | 3,516,327 |
| Mar 9, 2026 | 11.12 | 11.15 | 10.84 | 10.93 | 10.93 | -2.50% | 5,145,847 |
| Mar 6, 2026 | 11.07 | 11.28 | 11.01 | 11.21 | 11.21 | 1.08% | 3,542,134 |
| Mar 5, 2026 | 11.28 | 11.39 | 11.00 | 11.09 | 11.09 | 0.18% | 2,880,000 |
| Mar 4, 2026 | 11.18 | 11.25 | 10.94 | 11.07 | 11.07 | -1.25% | 4,795,148 |
| Mar 3, 2026 | 11.61 | 11.65 | 11.19 | 11.21 | 11.21 | -3.45% | 6,200,868 |
| Mar 2, 2026 | 11.79 | 11.89 | 11.49 | 11.61 | 11.61 | -3.01% | 7,236,068 |
| Feb 27, 2026 | 11.98 | 12.04 | 11.89 | 11.97 | 11.97 | -0.08% | 3,412,633 |
| Feb 26, 2026 | 12.10 | 12.11 | 11.91 | 11.98 | 11.98 | -1.24% | 3,763,880 |
| Feb 25, 2026 | 12.00 | 12.19 | 11.95 | 12.13 | 12.13 | 1.51% | 5,745,210 |
| Feb 24, 2026 | 12.14 | 12.17 | 11.91 | 11.95 | 11.95 | 0.50% | 4,557,316 |
| Feb 13, 2026 | 12.26 | 12.26 | 11.88 | 11.89 | 11.89 | -2.94% | 4,470,798 |
| Feb 12, 2026 | 12.60 | 12.60 | 12.13 | 12.25 | 12.25 | -3.24% | 7,025,478 |
| Feb 11, 2026 | 12.51 | 12.80 | 12.48 | 12.66 | 12.66 | 1.69% | 6,537,746 |
| Feb 10, 2026 | 12.55 | 12.83 | 12.43 | 12.45 | 12.45 | -0.72% | 6,445,860 |
| Feb 9, 2026 | 12.60 | 12.78 | 12.49 | 12.54 | 12.54 | 0.80% | 3,325,400 |
| Feb 6, 2026 | 12.40 | 12.59 | 12.34 | 12.44 | 12.44 | -0.48% | 3,827,403 |
| Feb 5, 2026 | 12.63 | 12.73 | 12.39 | 12.50 | 12.50 | -1.42% | 3,454,986 |
| Feb 4, 2026 | 12.75 | 12.80 | 12.50 | 12.68 | 12.68 | 0.16% | 5,576,551 |
| Feb 3, 2026 | 12.47 | 12.81 | 12.25 | 12.66 | 12.66 | 3.35% | 7,555,861 |
| Feb 2, 2026 | 13.06 | 13.06 | 12.25 | 12.25 | 12.25 | -7.76% | 11,959,701 |
| Jan 30, 2026 | 13.12 | 13.45 | 12.88 | 13.28 | 13.28 | 1.45% | 12,283,080 |
| Jan 29, 2026 | 13.14 | 13.43 | 13.00 | 13.09 | 13.09 | -1.21% | 9,174,974 |
| Jan 28, 2026 | 13.03 | 13.44 | 12.87 | 13.25 | 13.25 | 0.76% | 14,485,130 |
| Jan 27, 2026 | 13.28 | 13.44 | 12.86 | 13.15 | 13.15 | -0.75% | 15,584,593 |
| Jan 26, 2026 | 13.39 | 13.93 | 13.15 | 13.25 | 13.25 | 2.95% | 30,871,870 |
| Jan 23, 2026 | 11.68 | 12.87 | 11.65 | 12.87 | 12.87 | 10.00% | 19,797,489 |
| Jan 22, 2026 | 11.58 | 11.87 | 11.57 | 11.70 | 11.70 | 1.21% | 7,997,170 |
| Jan 21, 2026 | 11.47 | 11.69 | 11.39 | 11.56 | 11.56 | 0.70% | 7,812,104 |
| Jan 20, 2026 | 11.59 | 11.68 | 11.43 | 11.48 | 11.48 | -0.43% | 7,618,981 |
| Jan 19, 2026 | 11.45 | 11.69 | 11.41 | 11.53 | 11.53 | 0.52% | 5,466,013 |
| Jan 16, 2026 | 11.69 | 11.82 | 11.43 | 11.47 | 11.47 | -2.30% | 8,114,490 |
| Jan 15, 2026 | 12.11 | 12.20 | 11.62 | 11.74 | 11.74 | -5.78% | 12,550,330 |
| Jan 14, 2026 | 11.86 | 12.76 | 11.75 | 12.46 | 12.46 | 6.77% | 22,434,230 |
| Jan 13, 2026 | 12.70 | 12.86 | 11.66 | 11.67 | 11.67 | -6.57% | 23,013,176 |
| Jan 12, 2026 | 11.67 | 12.49 | 11.60 | 12.49 | 12.49 | 10.04% | 26,503,787 |
| Jan 9, 2026 | 10.63 | 11.57 | 10.61 | 11.35 | 11.35 | 6.77% | 13,413,040 |
| Jan 8, 2026 | 10.56 | 10.65 | 10.49 | 10.63 | 10.63 | 0.47% | 2,795,351 |
| Jan 7, 2026 | 10.61 | 10.77 | 10.55 | 10.58 | 10.58 | -0.19% | 3,777,172 |
| Jan 6, 2026 | 10.66 | 10.66 | 10.55 | 10.60 | 10.60 | 0.19% | 3,074,584 |
| Jan 5, 2026 | 10.50 | 10.60 | 10.47 | 10.58 | 10.58 | 1.05% | 3,096,348 |
| Dec 31, 2025 | 10.50 | 10.50 | 10.35 | 10.47 | 10.47 | 0.48% | 2,633,303 |
| Dec 30, 2025 | 10.59 | 10.59 | 10.40 | 10.42 | 10.42 | -1.42% | 3,029,660 |
| Dec 29, 2025 | 10.62 | 10.67 | 10.53 | 10.57 | 10.57 | -0.66% | 2,351,412 |
| Dec 26, 2025 | 10.82 | 10.82 | 10.62 | 10.64 | 10.64 | -0.93% | 2,493,600 |
| Dec 25, 2025 | 10.67 | 10.76 | 10.63 | 10.74 | 10.74 | 0.56% | 2,022,340 |
| Dec 24, 2025 | 10.60 | 10.74 | 10.59 | 10.68 | 10.68 | 0.85% | 2,563,390 |
| Dec 23, 2025 | 10.75 | 10.76 | 10.55 | 10.59 | 10.59 | -1.40% | 3,044,440 |
| Dec 22, 2025 | 10.90 | 10.90 | 10.73 | 10.74 | 10.74 | -0.83% | 2,082,492 |
| Dec 19, 2025 | 10.75 | 10.85 | 10.72 | 10.83 | 10.83 | 1.12% | 1,640,770 |
| Dec 18, 2025 | 10.74 | 10.83 | 10.69 | 10.71 | 10.71 | -0.28% | 1,760,570 |
| Dec 17, 2025 | 10.61 | 10.78 | 10.52 | 10.74 | 10.74 | 1.13% | 1,855,810 |
| Dec 16, 2025 | 10.75 | 10.76 | 10.52 | 10.62 | 10.62 | -1.03% | 2,636,000 |
| Dec 15, 2025 | 10.82 | 10.85 | 10.58 | 10.73 | 10.73 | -1.38% | 4,144,475 |
| Dec 12, 2025 | 10.70 | 11.06 | 10.70 | 10.88 | 10.88 | 1.87% | 5,709,995 |
| Dec 11, 2025 | 11.05 | 11.06 | 10.66 | 10.68 | 10.68 | -3.26% | 4,715,137 |
| Dec 10, 2025 | 11.03 | 11.05 | 10.93 | 11.04 | 11.04 | 0.18% | 2,334,555 |
| Dec 9, 2025 | 11.12 | 11.13 | 11.02 | 11.02 | 11.02 | -0.99% | 2,439,160 |
| Dec 8, 2025 | 11.23 | 11.29 | 11.02 | 11.13 | 11.13 | -1.15% | 3,084,263 |
| Dec 5, 2025 | 11.19 | 11.30 | 11.05 | 11.26 | 11.26 | 0.63% | 3,114,500 |
| Dec 4, 2025 | 11.68 | 11.68 | 11.18 | 11.19 | 11.19 | -3.87% | 4,901,443 |
| Dec 3, 2025 | 11.79 | 11.80 | 11.43 | 11.64 | 11.64 | -1.36% | 3,652,266 |
| Dec 2, 2025 | 11.95 | 12.03 | 11.77 | 11.80 | 11.80 | -0.84% | 3,525,035 |
| Dec 1, 2025 | 11.77 | 12.17 | 11.72 | 11.90 | 11.90 | 1.71% | 6,865,205 |
| Nov 28, 2025 | 11.83 | 11.95 | 11.64 | 11.70 | 11.70 | -2.17% | 6,239,168 |